天康生物 sz.002100
6.98
+0.29%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.95 | 7.01 | 6.88 | 6.98 | +0.29% | 1.21 | 1.27% |
| 2026-05-22 | 7.20 | 7.25 | 6.95 | 6.96 | -2.79% | 2.46 | 2.56% |
| 2026-05-21 | 7.17 | 7.35 | 7.11 | 7.16 | -0.28% | 1.81 | 1.84% |
| 2026-05-20 | 7.29 | 7.29 | 7.14 | 7.18 | -1.78% | 1.19 | 1.21% |
| 2026-05-19 | 7.16 | 7.33 | 7.14 | 7.31 | +2.10% | 1.95 | 1.97% |
| 2026-05-18 | 7.36 | 7.38 | 7.09 | 7.16 | -2.72% | 2.12 | 2.17% |
| 2026-05-15 | 7.54 | 7.57 | 7.32 | 7.36 | -3.54% | 2.04 | 2.01% |
| 2026-05-14 | 7.30 | 7.77 | 7.28 | 7.63 | +4.38% | 4.19 | 4.06% |
| 2026-05-13 | 7.48 | 7.52 | 7.28 | 7.31 | -2.79% | 3.00 | 2.99% |
| 2026-05-12 | 8.04 | 8.10 | 7.42 | 7.52 | -6.93% | 5.06 | 4.84% |
| 2026-05-11 | 7.66 | 8.18 | 7.59 | 8.08 | +4.53% | 4.35 | 3.99% |
| 2026-05-08 | 8.00 | 8.10 | 7.66 | 7.73 | -3.50% | 2.89 | 2.72% |
| 2026-05-07 | 7.99 | 8.12 | 7.94 | 8.01 | +0.50% | 2.40 | 2.19% |
| 2026-05-06 | 7.87 | 8.01 | 7.78 | 7.97 | +0.25% | 3.28 | 3.04% |
| 2026-04-30 | 7.78 | 8.06 | 7.70 | 7.95 | +1.40% | 2.76 | 2.55% |
| 2026-04-29 | 7.69 | 8.10 | 7.67 | 7.84 | +1.69% | 4.13 | 3.81% |
| 2026-04-28 | 7.51 | 7.77 | 7.41 | 7.71 | +2.80% | 2.74 | 2.64% |
| 2026-04-27 | 7.50 | 7.57 | 7.44 | 7.50 | -0.66% | 1.22 | 1.19% |
| 2026-04-24 | 7.80 | 7.80 | 7.48 | 7.55 | -3.33% | 2.43 | 2.34% |
| 2026-04-23 | 7.74 | 7.98 | 7.62 | 7.81 | +0.26% | 3.16 | 2.95% |